Australia markets closed

Spotify Technology S.A. (SPOT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
263.75+7.34 (+2.86%)
At close: 04:00PM EST
263.21 -0.54 (-0.20%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240315C001600002024-02-13 10:19AM EST2024-03-1574.69100.00106.100.00-22183.59%
SPOT240419C001600002024-01-30 9:51AM EST2024-04-1963.0591.1598.600.00-1620.00%
SPOT240517C001600002024-02-16 1:44PM EST2024-05-1791.05102.00107.450.00-103262.96%
SPOT240621C001600002024-02-13 10:23AM EST2024-06-2180.40102.30111.550.00-212267.68%
SPOT240920C001600002023-12-08 3:19PM EST2024-09-2054.500.000.000.00-100.00%
SPOT241220C001600002024-02-02 1:54PM EST2024-12-2077.70110.10116.750.00-3358.68%
SPOT250117C001600002024-02-13 9:58AM EST2025-01-1787.00114.30116.800.00-37460.43%
SPOT251219C001600002023-12-08 1:35PM EST2025-12-1973.750.000.000.00-100.00%
SPOT260116C001600002024-02-05 3:03PM EST2026-01-1693.50127.70133.150.00-1359.76%
SPOT261218C001600002024-02-22 12:38PM EST2026-12-18123.61135.00145.000.00-1157.99%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPOT240308P001600002024-02-05 3:31PM EST2024-03-080.490.000.030.00--1131.25%
SPOT240315P001600002024-02-20 1:47PM EST2024-03-150.030.000.040.00-1791.41%
SPOT240419P001600002024-02-29 3:17PM EST2024-04-190.070.030.120.00-320954.59%
SPOT240517P001600002024-02-16 1:44PM EST2024-05-170.670.400.510.00-102355.20%
SPOT240621P001600002024-02-29 11:05AM EST2024-06-210.820.680.810.00-152650.37%
SPOT240719P001600002024-02-08 10:26AM EST2024-07-191.650.941.090.00-18147.60%
SPOT240920P001600002024-02-12 9:30AM EST2024-09-203.712.022.260.00-235246.16%
SPOT250117P001600002024-02-29 11:05AM EST2025-01-174.894.404.600.00-172544.06%
SPOT251219P001600002023-12-06 10:16AM EST2025-12-1921.3720.0522.800.00-1954.72%
SPOT260116P001600002024-02-08 10:46AM EST2026-01-1613.3711.2511.650.00-202841.18%